27,600€
-2,82%
Echtzeit-Aktienkurs Viridian Therapeutics
Bid:
Ask:
Aktienkurse zur Viridian Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -3,52% | 16,00 |
| 11.11.2026 | 27,80 | 28,40 | 27,80 | 28,40 | 2,90% | 81,00 |
| 10.11.2026 | 27,20 | 27,60 | 27,20 | 27,60 | 2,22% | 17,00 |
| 09.11.2026 | 26,00 | 27,00 | 25,40 | 27,00 | 4,65% | 678,00 |
| 06.11.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 209,00 |
| 05.11.2026 | 25,60 | 26,60 | 25,60 | 25,60 | 3,23% | 354,00 |
| 04.11.2026 | 23,00 | 26,20 | 23,00 | 24,80 | 9,73% | 1.216,00 |
| 03.11.2026 | 22,20 | 23,20 | 22,20 | 22,60 | 3,67% | 252,00 |
| 02.11.2026 | 21,80 | 22,40 | 21,80 | 21,80 | -0,91% | 581,00 |
| 30.10.2026 | 22,00 | 22,00 | 21,80 | 22,00 | 0,00% | 415,00 |
| 29.10.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | 60,00 |
| 28.10.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 25,00 |
| 27.10.2026 | 21,60 | 21,60 | 21,40 | 21,40 | 3,38% | 39,00 |
| 26.10.2026 | 19,95 | 20,70 | 19,70 | 20,70 | 2,99% | - |
| 23.10.2026 | 20,30 | 20,60 | 19,55 | 20,10 | -1,47% | - |
| 22.10.2026 | 20,80 | 20,80 | 20,40 | 20,40 | -0,97% | 2.511,00 |
| 21.10.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 2,49% | 24,00 |
| 20.10.2026 | 18,60 | 20,10 | 18,35 | 20,10 | 10,44% | - |
| 19.10.2026 | 16,80 | 18,20 | 16,80 | 18,20 | 5,51% | 1.118,00 |
| 16.10.2026 | 17,40 | 17,55 | 16,85 | 17,25 | 6,48% | - |
| 15.10.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -2,11% | 96,00 |
| 14.10.2026 | 16,80 | 16,85 | 16,15 | 16,55 | 2,16% | - |
| 13.10.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | 5,00 |
| 12.10.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 7,00 |
| 09.10.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 3,77% | 607,00 |
| 08.10.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -2,75% | 75,00 |
| 07.10.2026 | 16,25 | 16,75 | 16,20 | 16,35 | -2,10% | - |
| 06.10.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | 3,00 |
| 05.10.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | 6,00 |
| 02.10.2026 | 16,80 | 17,30 | 16,80 | 17,30 | -0,57% | 179,00 |
| 01.10.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -4,66% | 300,00 |
| 30.09.2026 | 17,65 | 18,25 | 17,30 | 18,25 | 1,96% | - |
| 29.09.2026 | 18,30 | 18,30 | 17,90 | 17,90 | -0,56% | 20,00 |
| 28.09.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,28% | 173,00 |
| 25.09.2026 | 18,20 | 18,60 | 17,65 | 17,95 | 0,84% | - |
| 24.09.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -4,30% | 74,00 |
| 23.09.2026 | 18,80 | 18,80 | 18,60 | 18,60 | -3,38% | 695,00 |
| 22.09.2026 | 18,80 | 19,45 | 18,70 | 19,25 | 2,12% | - |
| 21.09.2026 | 19,30 | 19,75 | 18,75 | 18,85 | -1,31% | - |
| 18.09.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | 30,00 |
| 17.09.2026 | 20,20 | 20,20 | 19,30 | 19,40 | 1,57% | 548,00 |
| 16.09.2026 | 18,70 | 19,10 | 18,70 | 19,10 | 2,69% | 182,00 |
| 15.09.2026 | 18,80 | 18,80 | 18,60 | 18,60 | -2,62% | 99,00 |
| 14.09.2026 | 18,00 | 19,10 | 18,00 | 19,10 | 3,80% | 52,00 |
| 11.09.2026 | 19,00 | 19,50 | 18,40 | 18,40 | -3,41% | 342,00 |
| 10.09.2026 | 19,60 | 19,75 | 18,95 | 19,05 | -2,81% | - |
| 09.09.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -4,85% | 16,00 |
| 08.09.2026 | 19,30 | 20,60 | 19,30 | 20,60 | 4,30% | 318,00 |
| 04.09.2026 | 19,95 | 20,00 | 19,55 | 19,75 | -0,25% | - |
| 03.09.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | 53,00 |
| 02.09.2026 | 19,60 | 19,60 | 19,40 | 19,40 | -3,00% | 216,00 |
| 01.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | 975,00 |
| 31.08.2026 | 19,60 | 20,00 | 19,60 | 19,70 | -1,50% | 467,00 |
| 28.08.2026 | 20,40 | 20,80 | 19,90 | 20,00 | -1,96% | 275,00 |
| 27.08.2026 | 20,80 | 20,80 | 20,40 | 20,40 | -0,97% | 1.718,00 |
| 26.08.2026 | 20,60 | 21,00 | 20,60 | 20,60 | -0,96% | 507,00 |
| 25.08.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 165,00 |
| 24.08.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | 501,00 |
| 21.08.2026 | 20,60 | 21,20 | 20,60 | 21,20 | 0,00% | 61,00 |
| 20.08.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 1.402,00 |
| 19.08.2026 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | 2.803,00 |
| 18.08.2026 | 19,70 | 20,60 | 19,70 | 20,60 | 3,52% | 87,00 |
| 17.08.2026 | 19,00 | 20,00 | 18,90 | 19,90 | 5,85% | 786,00 |
| 14.08.2026 | 19,30 | 19,30 | 18,80 | 18,80 | -1,05% | 1.615,00 |
| 13.08.2026 | 19,60 | 19,70 | 19,00 | 19,00 | -4,52% | 6.886,00 |
| 12.08.2026 | 20,20 | 20,20 | 19,80 | 19,90 | 0,00% | 194,00 |
| 11.08.2026 | 19,70 | 19,90 | 19,70 | 19,90 | -0,50% | 71,00 |
| 10.08.2026 | 20,40 | 20,80 | 19,70 | 20,00 | 0,00% | 222,00 |
| 07.08.2026 | 19,30 | 20,20 | 19,30 | 20,00 | 4,71% | 253,00 |
| 06.08.2026 | 17,20 | 19,30 | 17,20 | 19,10 | 4,37% | 1.165,00 |
| 05.08.2026 | 17,90 | 18,40 | 17,90 | 18,30 | 2,81% | 1.894,00 |
| 04.08.2026 | 16,50 | 17,80 | 16,50 | 17,80 | 7,23% | 899,00 |
| 03.08.2026 | 16,30 | 16,60 | 16,30 | 16,60 | 0,00% | 302,00 |
| 31.07.2026 | 17,50 | 17,50 | 16,60 | 16,60 | -2,92% | 536,00 |
| 30.07.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | 400,00 |
| 29.07.2026 | 17,60 | 17,60 | 16,80 | 17,00 | -0,58% | 4.346,00 |
| 28.07.2026 | 17,60 | 17,60 | 16,70 | 17,10 | -2,29% | 257,00 |
| 27.07.2026 | 16,80 | 17,50 | 16,80 | 17,50 | 2,94% | 3.876,00 |
| 24.07.2026 | 17,00 | 17,40 | 16,80 | 17,00 | 0,59% | 1.645,00 |
| 23.07.2026 | 16,70 | 17,10 | 16,70 | 16,90 | 0,00% | 1.524,00 |
| 22.07.2026 | 17,00 | 17,00 | 16,50 | 16,90 | 1,50% | 859,00 |
| 21.07.2026 | 16,30 | 16,75 | 16,20 | 16,65 | -0,89% | - |
| 20.07.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 6,33% | 2,00 |
| 17.07.2026 | 15,40 | 16,00 | 15,30 | 15,80 | 0,64% | 1.727,00 |
| 16.07.2026 | 16,90 | 17,00 | 15,60 | 15,70 | -5,99% | 3.418,00 |
| 15.07.2026 | 16,60 | 16,80 | 16,60 | 16,70 | -0,60% | 170,00 |
| 14.07.2026 | 16,50 | 16,80 | 16,50 | 16,80 | 0,00% | 199,00 |
| 13.07.2026 | 17,00 | 17,00 | 16,80 | 16,80 | -1,75% | 80,00 |
| 10.07.2026 | 17,80 | 17,80 | 17,00 | 17,10 | -3,39% | 1.385,00 |
| 09.07.2026 | 17,50 | 17,70 | 17,30 | 17,70 | 2,31% | 408,00 |
| 08.07.2026 | 17,60 | 18,10 | 17,10 | 17,30 | -4,42% | 882,00 |
| 07.07.2026 | 16,80 | 18,20 | 16,40 | 18,10 | 8,38% | 1.744,00 |
| 06.07.2026 | 17,20 | 17,40 | 16,50 | 16,70 | -3,47% | 547,00 |
| 03.07.2026 | 16,90 | 17,30 | 16,80 | 17,30 | 2,37% | 329,00 |
| 02.07.2026 | 16,30 | 16,90 | 16,00 | 16,90 | 1,81% | 1.239,00 |
| 01.07.2026 | 16,00 | 17,30 | 16,00 | 16,60 | 1,84% | 3.642,00 |
| 30.06.2026 | 16,60 | 16,70 | 16,10 | 16,30 | -1,21% | 7.937,00 |
| 29.06.2026 | 17,60 | 18,30 | 16,00 | 16,50 | 4,43% | 22.847,00 |
| 26.06.2026 | 15,10 | 15,90 | 15,10 | 15,80 | 2,60% | 787,00 |
| 25.06.2026 | 15,40 | 15,70 | 15,10 | 15,40 | -0,65% | 450,00 |